Mail

DIN - Dine Brands Global, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	76.73	77.22	75.74	75.96	75.96	391,200
Aug 22, 2019	74.96	77.84	74.60	77.01	77.01	454,200
Aug 21, 2019	75.35	75.93	74.58	74.91	74.91	315,100
Aug 20, 2019	76.64	76.64	74.50	74.92	74.92	330,900
Aug 19, 2019	77.15	77.63	76.36	76.87	76.87	293,600
Aug 16, 2019	76.53	78.10	75.72	76.74	76.74	272,500
Aug 15, 2019	76.80	77.16	75.32	75.63	75.63	282,400
Aug 14, 2019	78.43	79.09	76.49	76.51	76.51	490,600
Aug 13, 2019	79.70	82.29	78.37	79.10	79.10	414,600
Aug 12, 2019	81.64	81.73	79.44	79.78	79.78	316,600
Aug 09, 2019	82.51	83.87	82.06	82.07	82.07	294,400
Aug 08, 2019	80.57	85.14	80.57	83.19	83.19	419,800
Aug 07, 2019	79.00	80.90	78.25	80.11	80.11	338,400
Aug 06, 2019	81.46	81.69	79.27	79.41	79.41	376,600
Aug 05, 2019	81.40	82.50	80.41	81.10	81.10	414,800
Aug 02, 2019	84.04	84.99	81.05	82.53	82.53	451,900
Aug 01, 2019	80.45	85.18	80.00	84.04	84.04	645,600
Jul 31, 2019	78.43	86.26	77.99	82.09	82.09	1,314,400
Jul 30, 2019	88.56	90.06	86.42	86.47	86.47	851,100
Jul 29, 2019	90.48	92.71	88.51	88.99	88.99	433,400
Jul 26, 2019	91.19	92.61	90.33	90.78	90.78	297,600
Jul 25, 2019	91.89	93.52	90.53	90.58	90.58	255,100
Jul 24, 2019	90.49	92.71	90.03	92.06	92.06	394,700
Jul 23, 2019	93.78	94.18	89.49	90.49	90.49	405,900
Jul 22, 2019	95.93	96.32	93.10	93.51	93.51	264,500
Jul 19, 2019	93.68	96.03	92.95	95.50	95.50	301,400
Jul 18, 2019	94.72	94.83	91.96	93.91	93.91	492,400
Jul 17, 2019	95.79	96.70	94.55	94.92	94.92	530,300
Jul 16, 2019	98.65	98.95	93.07	94.65	94.65	456,200
Jul 15, 2019	99.54	100.12	97.75	99.31	99.31	257,300
Jul 12, 2019	98.25	99.46	96.45	99.01	99.01	158,800
Jul 11, 2019	97.35	98.50	96.21	98.23	98.23	274,900
Jul 10, 2019	97.65	97.77	93.66	96.27	96.27	372,700
Jul 09, 2019	99.01	99.31	96.28	97.42	97.42	241,900
Jul 08, 2019	103.00	104.00	98.94	99.27	99.27	313,900
Jul 05, 2019	98.57	103.86	98.32	103.38	103.38	390,800
Jul 03, 2019	96.34	99.23	96.34	99.05	99.05	145,300
Jul 02, 2019	95.57	96.48	94.42	96.41	96.41	197,600
Jul 01, 2019	95.86	96.76	93.65	95.40	95.40	233,400
Jun 28, 2019	94.57	96.16	93.01	95.47	95.47	331,500
Jun 27, 2019	92.81	94.42	92.67	94.35	94.35	334,600
Jun 26, 2019	93.34	94.05	91.56	92.44	92.44	274,500
Jun 25, 2019	95.83	96.57	92.57	93.37	93.37	337,600
Jun 24, 2019	95.73	96.09	94.19	95.40	95.40	241,000
Jun 21, 2019	96.16	96.18	94.59	95.23	95.23	273,300
Jun 20, 2019	96.00	97.91	94.76	96.51	96.51	200,600
Jun 19, 2019	96.02	96.96	94.71	96.16	96.16	212,200
Jun 19, 2019	0.69 Dividend
Jun 18, 2019	97.85	99.00	96.32	96.71	96.02	402,200
Jun 17, 2019	97.30	99.12	97.21	97.80	97.10	326,100
Jun 14, 2019	94.74	97.36	94.65	96.79	96.10	254,200
Jun 13, 2019	94.55	96.59	94.37	94.74	94.06	260,700
Jun 12, 2019	94.00	94.87	92.30	93.80	93.13	241,100
Jun 11, 2019	97.47	98.00	94.07	94.84	94.16	302,800
Jun 10, 2019	96.99	98.24	96.37	97.36	96.67	293,800
Jun 07, 2019	95.41	97.16	94.82	95.76	95.08	253,900
Jun 06, 2019	93.05	95.27	93.05	94.88	94.20	303,200
Jun 05, 2019	92.12	93.95	90.41	92.91	92.25	241,500
Jun 04, 2019	92.92	94.06	91.27	91.77	91.12	276,600
Jun 03, 2019	94.15	96.33	90.28	92.04	91.38	579,300
May 31, 2019	89.43	94.49	89.43	94.42	93.75	510,800
May 30, 2019	88.13	91.39	87.86	90.47	89.82	322,600
May 29, 2019	88.23	88.98	87.23	88.13	87.50	284,900
May 28, 2019	88.30	90.54	88.02	88.45	87.82	297,900
May 24, 2019	86.09	88.64	86.09	88.22	87.59	298,300
May 23, 2019	86.92	87.50	84.95	85.87	85.26	366,200
May 22, 2019	87.50	88.71	86.68	87.63	87.00	220,900
May 21, 2019	88.37	89.04	86.98	87.61	86.98	239,400
May 20, 2019	87.97	88.13	86.34	87.97	87.34	322,600
May 17, 2019	87.05	89.55	86.11	88.45	87.82	217,900
May 16, 2019	88.59	91.00	87.25	87.37	86.75	239,800
May 15, 2019	89.13	89.62	87.78	88.57	87.94	204,900
May 14, 2019	87.61	89.87	87.24	88.53	87.90	437,900
May 13, 2019	88.23	88.27	86.58	87.63	87.00	296,500
May 10, 2019	87.23	90.37	86.80	89.79	89.15	392,500
May 09, 2019	85.50	87.40	84.76	87.32	86.70	322,900
May 08, 2019	87.47	87.86	85.70	85.78	85.17	330,400
May 07, 2019	89.45	89.84	86.85	87.37	86.75	330,400
May 06, 2019	87.34	90.20	86.91	89.61	88.97	314,800
May 03, 2019	88.90	89.14	86.96	88.40	87.77	367,100
May 02, 2019	85.30	89.31	84.72	88.18	87.55	515,600
May 01, 2019	88.67	89.40	81.71	84.79	84.19	1,737,100
Apr 30, 2019	92.06	92.30	87.12	88.66	88.03	747,600
Apr 29, 2019	93.64	94.15	91.26	91.73	91.08	412,300
Apr 26, 2019	94.05	95.15	91.17	93.69	93.02	426,800
Apr 25, 2019	91.86	94.23	91.20	93.43	92.76	277,500
Apr 24, 2019	89.27	92.68	89.27	91.80	91.15	262,100
Apr 23, 2019	88.51	91.17	88.51	89.50	88.86	251,600
Apr 22, 2019	88.55	88.88	86.64	88.19	87.56	272,800
Apr 18, 2019	86.93	89.89	86.65	88.59	87.96	193,300
Apr 17, 2019	88.96	89.88	86.93	87.20	86.58	372,100
Apr 16, 2019	89.80	90.04	85.82	88.85	88.22	602,600
Apr 15, 2019	90.53	91.72	89.41	89.48	88.84	300,600
Apr 12, 2019	91.14	91.67	88.06	90.63	89.98	425,300
Apr 11, 2019	93.22	94.55	90.54	90.82	90.17	408,100
Apr 10, 2019	91.20	92.84	89.97	92.70	92.04	332,400
Apr 09, 2019	93.44	94.30	90.87	91.05	90.40	546,200
Apr 08, 2019	93.18	93.90	91.57	93.50	92.83	344,000
Apr 05, 2019	93.12	94.87	93.12	93.65	92.98	348,000
Apr 04, 2019	91.56	93.15	90.80	92.88	92.22	275,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...